コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[4488]	26/10/29	2,008	2,026	1,970	2,026	+18.0	+0.90	9,400	8,010,931,712
[4488]	26/10/28	1,952	2,008	1,951	2,008	+38.0	+1.93	9,300	7,939,758,592
[4488]	26/10/27	1,986	1,996	1,955	1,970	-28.0	-1.40	5,900	7,789,504,000
[4488]	26/10/26	1,978	2,014	1,965	1,998	+18.0	+0.91	8,700	7,900,217,856
[4488]	26/10/23	2,003	2,040	1,980	1,980	-60.0	-2.94	10,500	7,829,044,736
[4488]	26/10/22	2,003	2,062	2,003	2,040	+30.0	+1.49	5,300	8,066,288,640
[4488]	26/10/21	2,020	2,033	2,003	2,010	+10.0	+0.50	3,200	7,947,666,432
[4488]	26/10/20	2,037	2,037	1,991	2,000	-35.0	-1.72	5,900	7,908,126,208
[4488]	26/10/19	2,070	2,086	2,011	2,035	-81.0	-3.83	10,400	8,046,518,272
[4488]	26/10/16	2,078	2,116	1,974	2,116	+28.0	+1.34	14,100	8,366,797,312
[4488]	26/10/15	2,147	2,147	2,060	2,088	-63.0	-2.93	6,800	8,256,083,456
[4488]	26/10/14	2,134	2,160	2,133	2,151	+21.0	+0.99	4,800	8,505,189,376
[4488]	26/10/13	2,133	2,185	2,122	2,130	+27.0	+1.28	9,800	8,422,154,240
[4488]	26/10/09	2,078	2,129	2,078	2,103	+22.0	+1.06	8,700	8,315,394,560
[4488]	26/10/08	2,093	2,126	2,073	2,081	-15.0	-0.72	5,100	8,228,405,248
[4488]	26/10/07	2,139	2,139	2,096	2,096	-43.0	-2.01	4,700	8,287,715,840
[4488]	26/10/06	2,128	2,149	2,122	2,139	+23.0	+1.09	9,100	8,457,740,800
[4488]	26/10/05	2,128	2,128	2,086	2,116	+30.0	+1.44	3,400	8,366,797,312
[4488]	26/10/02	2,136	2,136	2,080	2,086	-50.0	-2.34	6,100	8,248,175,616
[4488]	26/10/01	2,053	2,147	2,053	2,136	+84.0	+4.09	13,800	8,445,878,784
[4488]	26/09/30	2,108	2,110	2,052	2,052	-13.0	-0.63	4,400	8,113,737,216
[4488]	26/09/29	2,087	2,109	2,050	2,065	-22.0	-1.05	3,400	8,165,139,968
[4488]	26/09/28	2,118	2,118	2,085	2,087	-31.0	-1.46	3,700	8,252,129,280
[4488]	26/09/25	2,171	2,171	2,118	2,118	-53.0	-2.44	3,800	8,374,705,664
[4488]	26/09/24	2,174	2,174	2,145	2,171	+26.0	+1.21	3,800	8,584,270,848
[4488]	26/09/18	2,105	2,152	2,104	2,145	+40.0	+1.90	3,100	8,481,465,344
[4488]	26/09/17	2,120	2,123	2,097	2,105	+20.0	+0.96	2,200	8,323,302,400
[4488]	26/09/16	2,129	2,129	2,081	2,085	-55.0	-2.57	4,200	8,244,221,440
[4488]	26/09/15	2,141	2,149	2,111	2,140	+14.0	+0.66	5,500	8,461,694,976
[4488]	26/09/14	2,067	2,129	2,067	2,126	+50.0	+2.41	8,500	8,406,338,048
[4488]	26/09/11	2,111	2,111	2,064	2,076	-42.0	-1.98	6,600	8,208,634,880
[4488]	26/09/10	2,117	2,129	2,104	2,118	-14.0	-0.66	5,400	8,374,705,664
[4488]	26/09/09	2,191	2,191	2,120	2,132	-64.0	-2.91	9,400	8,430,062,080
[4488]	26/09/08	2,210	2,239	2,191	2,196	-5.0	-0.23	6,100	8,683,122,688
[4488]	26/09/07	2,276	2,277	2,201	2,201	-57.0	-2.52	4,000	8,702,893,056
[4488]	26/09/04	2,245	2,280	2,229	2,258	+28.0	+1.26	3,900	8,928,274,432
[4488]	26/09/03	2,207	2,238	2,180	2,230	+2.0	+0.09	7,200	8,817,560,576
[4488]	26/09/02	2,244	2,255	2,177	2,228	-53.0	-2.32	16,700	8,809,652,224
[4488]	26/09/01	2,360	2,360	2,272	2,281	-79.0	-3.35	9,000	9,019,217,920
[4488]	26/08/31	2,276	2,380	2,235	2,360	+96.0	+4.24	31,000	9,331,589,120
[4488]	26/08/28	2,164	2,270	2,124	2,264	+100.0	+4.62	25,000	8,951,998,464
[4488]	26/08/27	2,135	2,172	2,135	2,164	+11.0	+0.51	9,700	8,556,592,128
[4488]	26/08/26	2,118	2,165	2,115	2,153	+36.0	+1.70	7,200	8,513,097,728
[4488]	26/08/25	2,171	2,171	2,115	2,117	-54.0	-2.49	8,700	8,370,751,488
[4488]	26/08/24	2,180	2,190	2,132	2,171	+15.0	+0.70	8,500	8,584,270,848
[4488]	26/08/21	2,131	2,166	2,111	2,156	+1.0	+0.05	7,500	8,524,959,744
[4488]	26/08/20	2,158	2,158	2,125	2,155	+45.0	+2.13	4,200	8,521,005,568
[4488]	26/08/19	2,153	2,153	2,101	2,110	-79.0	-3.61	10,800	8,343,072,768
[4488]	26/08/18	2,188	2,191	2,150	2,189	+10.0	+0.46	5,000	8,655,443,968
[4488]	26/08/17	2,148	2,188	2,116	2,179	+34.0	+1.59	15,100	8,615,903,232
[4488]	26/08/14	2,121	2,178	2,081	2,145	+6.0	+0.28	21,900	8,481,465,344
[4488]	26/08/13	2,197	2,197	2,115	2,139	-51.0	-2.33	18,200	8,457,740,800
[4488]	26/08/12	2,118	2,190	2,118	2,190	+52.0	+2.43	9,100	8,659,397,632
[4488]	26/08/10	2,114	2,139	2,114	2,138	+24.0	+1.14	3,700	8,453,786,624
[4488]	26/08/07	2,122	2,131	2,111	2,114	-16.0	-0.75	4,900	8,358,888,960
[4488]	26/08/06	2,124	2,151	2,110	2,130	-18.0	-0.84	2,300	8,422,154,240
[4488]	26/08/05	2,160	2,160	2,118	2,148	-12.0	-0.56	11,600	8,493,327,360
[4488]	26/08/04	2,154	2,178	2,145	2,160	-19.0	-0.87	2,000	8,540,775,936
[4488]	26/08/03	2,128	2,179	2,126	2,179	+2.0	+0.09	2,000	8,615,903,232
[4488]	26/07/31	2,114	2,187	2,114	2,177	+46.0	+2.16	5,800	8,607,994,880
[4488]	26/07/30	2,097	2,163	2,097	2,131	+4.0	+0.19	7,800	8,426,108,416
[4488]	26/07/29	2,120	2,136	2,100	2,127	+7.0	+0.33	4,100	8,410,292,224
[4488]	26/07/28	2,170	2,170	2,095	2,120	-56.0	-2.57	11,700	8,382,613,504
[4488]	26/07/27	2,130	2,183	2,112	2,176	+58.0	+2.74	12,000	8,604,041,216
[4488]	26/07/24	2,118	2,129	2,090	2,118	+31.0	+1.49	3,700	8,374,705,664
[4488]	26/07/23	2,070	2,106	2,070	2,087	+14.0	+0.68	1,900	8,252,129,280
[4488]	26/07/22	2,093	2,096	2,070	2,073	-57.0	-2.68	11,000	8,196,772,352
[4488]	26/07/21	2,115	2,150	2,091	2,130	+42.0	+2.01	6,600	8,422,154,240
[4488]	26/07/17	2,135	2,146	2,064	2,088	-47	-2.20	8,500	-
[4488]	26/07/16	2,199	2,201	2,120	2,135	-65	-2.95	8,000	-
[4488]	26/07/15	2,165	2,200	2,105	2,200	+60	+2.80	15,300	-
[4488]	26/07/14	2,097	2,165	2,097	2,140	+43	+2.05	11,600	-
[4488]	26/07/13	2,100	2,120	2,080	2,097	-4	-0.19	8,100	-
[4488]	26/07/10	2,061	2,120	2,061	2,101	+31	+1.50	4,900	-
[4488]	26/07/09	2,100	2,103	2,069	2,070	-18	-0.86	4,000	-
[4488]	26/07/08	2,081	2,135	2,050	2,088	-22	-1.04	7,800	-
[4488]	26/07/07	2,140	2,145	2,101	2,110	-10	-0.47	7,600	-
[4488]	26/07/06	2,115	2,135	2,069	2,120	+25	+1.19	8,700	-
[4488]	26/07/03	2,062	2,120	2,054	2,095	+32	+1.55	6,900	-
[4488]	26/07/02	2,079	2,128	2,061	2,063	-15	-0.72	10,700	-
[4488]	26/07/01	2,083	2,083	2,021	2,078	+22	+1.07	11,600	-
[4488]	26/06/30	2,035	2,063	2,010	2,056	+10	+0.49	5,200	-
[4488]	26/06/29	2,050	2,101	2,030	2,046	+4	+0.20	10,500	-
[4488]	26/06/26	1,995	2,045	1,985	2,042	+42	+2.10	4,800	-
[4488]	26/06/25	2,036	2,036	1,991	2,000	-2	-0.10	2,300	-
[4488]	26/06/24	2,010	2,053	2,002	2,002	-8	-0.40	6,100	-
[4488]	26/06/23	2,102	2,102	2,010	2,010	-95	-4.51	13,100	-
[4488]	26/06/22	2,049	2,147	2,049	2,105	+39	+1.89	7,500	-
[4488]	26/06/19	2,090	2,090	2,023	2,066	-20	-0.96	8,500	-
[4488]	26/06/18	2,113	2,119	2,058	2,086	-8	-0.38	12,600	-
[4488]	26/06/17	1,971	2,111	1,971	2,094	+103	+5.17	11,700	-
[4488]	26/06/16	1,970	1,997	1,960	1,991	+21	+1.07	9,700	-
[4488]	26/06/15	1,998	1,998	1,967	1,970	+4	+0.20	8,400	-
[4488]	26/06/12	2,007	2,007	1,935	1,966	-3	-0.15	8,900	-
[4488]	26/06/11	1,924	1,969	1,903	1,969	+27	+1.39	13,100	-
[4488]	26/06/10	2,000	2,001	1,914	1,942	-53	-2.66	29,300	-
[4488]	26/06/09	2,038	2,064	1,984	1,995	-81	-3.90	26,400	-
[4488]	26/06/08	2,100	2,111	2,040	2,076	-45	-2.12	13,100	-
[4488]	26/06/05	2,070	2,148	2,060	2,121	+61	+2.96	25,500	-
[4488]	26/06/04	2,057	2,060	2,002	2,060	+5	+0.24	32,900	-
[4488]	26/06/03	2,049	2,072	1,994	2,055	+2	+0.10	39,500	-
[4488]	26/06/02	2,050	2,073	1,988	2,053	0	0.00	75,000	-
[4488]	26/06/01	2,224	2,260	2,032	2,053	-162	-7.31	70,100	-
[4488]	26/05/29	2,335	2,410	2,208	2,215	-135	-5.74	50,100	-
[4488]	26/05/28	2,354	2,399	2,264	2,350	-8	-0.34	39,500	-
[4488]	26/05/27	2,316	2,358	2,304	2,358	+33	+1.42	16,800	-
[4488]	26/05/26	2,370	2,376	2,296	2,325	-43	-1.82	10,800	-
[4488]	26/05/25	2,395	2,395	2,308	2,368	+14	+0.59	19,400	-
[4488]	26/05/22	2,284	2,361	2,281	2,354	+59.0	+2.57	15,500	-
[4488]	26/05/21	2,260	2,334	2,260	2,295	+36.0	+1.59	17,400	-
[4488]	26/05/20	2,290	2,327	2,226	2,259	-54.0	-2.33	23,700	-
[4488]	26/05/19	2,253	2,340	2,253	2,313	+53.0	+2.35	17,000	-
[4488]	26/05/18	2,314	2,328	2,255	2,260	-63.0	-2.71	20,500	-
[4488]	26/05/15	2,371	2,390	2,318	2,323	-47.0	-1.98	16,900	-
[4488]	26/05/14	2,529	2,591	2,301	2,370	-253.0	-9.65	68,500	-
[4488]	26/05/13	2,583	2,663	2,556	2,623	+22.0	+0.85	16,800	-
[4488]	26/05/12	2,735	2,757	2,595	2,601	-156.0	-5.66	24,500	-
[4488]	26/05/11	2,789	2,822	2,744	2,757	-25.0	-0.90	25,700	-
[4488]	26/05/08	2,615	2,782	2,570	2,782	+117.0	+4.39	60,300	-
[4488]	26/05/07	2,663	2,730	2,650	2,665	+52.0	+1.99	31,200	-
[4488]	26/05/01	2,639	2,665	2,585	2,613	-63.0	-2.35	29,100	-
[4488]	26/04/30	2,621	2,695	2,580	2,676	+47.0	+1.79	32,100	-
[4488]	26/04/28	2,612	2,634	2,551	2,629	-25.0	-0.94	19,700	-
[4488]	26/04/27	2,710	2,740	2,620	2,654	-6	-0.23	67,700	-
[4488]	26/04/24	2,539	2,677	2,513	2,660	+164	+6.57	81,600	-
[4488]	26/04/23	2,535	2,543	2,429	2,496	-39	-1.54	17,000	-
[4488]	26/04/22	2,480	2,538	2,480	2,535	+18	+0.72	20,100	-
[4488]	26/04/21	2,426	2,517	2,390	2,517	+120	+5.01	24,900	-
[4488]	26/04/20	2,409	2,415	2,350	2,397	+15	+0.63	9,200	-
[4488]	26/04/17	2,343	2,430	2,334	2,382	+39	+1.66	24,000	-
[4488]	26/04/16	2,281	2,345	2,281	2,343	+57	+2.49	21,600	-
[4488]	26/04/15	2,244	2,292	2,244	2,286	+53	+2.37	8,200	-
[4488]	26/04/14	2,256	2,274	2,233	2,233	+10	+0.45	7,000	-
[4488]	26/04/13	2,220	2,250	2,214	2,223	-3	-0.13	17,000	-
[4488]	26/04/10	2,270	2,283	2,222	2,226	-54	-2.37	6,900	-
[4488]	26/04/09	2,363	2,363	2,278	2,280	-80	-3.39	10,600	-
[4488]	26/04/08	2,335	2,421	2,326	2,360	+35	+1.51	31,500	-
[4488]	26/04/07	2,320	2,380	2,302	2,325	+6	+0.26	17,100	-
[4488]	26/04/06	2,272	2,319	2,272	2,319	+45	+1.98	3,900	-
[4488]	26/04/03	2,287	2,288	2,273	2,274	+6	+0.26	2,800	-
[4488]	26/04/02	2,295	2,317	2,255	2,268	-27	-1.18	8,100	-
[4488]	26/04/01	2,214	2,325	2,214	2,295	+90	+4.08	13,200	-
[4488]	26/03/31	2,199	2,240	2,192	2,205	+3	+0.14	3,100	-
[4488]	26/03/30	2,220	2,299	2,181	2,202	-65	-2.87	11,700	-
[4488]	26/03/27	2,205	2,272	2,205	2,267	+32	+1.43	8,300	-
[4488]	26/03/26	2,263	2,290	2,202	2,235	-30	-1.32	11,100	-
[4488]	26/03/25	2,237	2,291	2,237	2,265	+29	+1.30	7,100	-
[4488]	26/03/24	2,241	2,245	2,201	2,236	+45	+2.05	9,500	-
[4488]	26/03/23	2,250	2,250	2,160	2,191	-59	-2.62	19,400	-
[4488]	26/03/19	2,278	2,287	2,244	2,250	-50	-2.17	7,100	-
[4488]	26/03/18	2,280	2,321	2,280	2,300	+20	+0.88	4,200	-
[4488]	26/03/17	2,306	2,320	2,274	2,280	-15	-0.65	8,300	-
[4488]	26/03/16	2,260	2,312	2,250	2,295	+34	+1.50	15,500	-
[4488]	26/03/13	2,225	2,266	2,225	2,261	+1	+0.04	7,900	-
[4488]	26/03/12	2,288	2,311	2,250	2,260	-46	-1.99	16,900	-
[4488]	26/03/11	2,308	2,332	2,282	2,306	-14	-0.60	10,000	-
[4488]	26/03/10	2,283	2,339	2,273	2,320	+100	+4.50	20,000	-
[4488]	26/03/09	2,215	2,250	2,174	2,220	-57	-2.50	25,600	-
[4488]	26/03/06	2,231	2,313	2,231	2,277	+7	+0.31	11,300	-
[4488]	26/03/05	2,207	2,302	2,207	2,270	+97	+4.46	15,700	-
[4488]	26/03/04	2,249	2,249	2,120	2,173	-97	-4.27	44,200	-
[4488]	26/03/03	2,320	2,338	2,270	2,270	-65	-2.78	27,400	-
[4488]	26/03/02	2,306	2,338	2,281	2,335	-4	-0.17	21,900	-
[4488]	26/02/27	2,310	2,353	2,290	2,339	+6	+0.26	14,700	-
[4488]	26/02/26	2,375	2,422	2,333	2,333	-2	-0.09	25,200	-
[4488]	26/02/25	2,268	2,380	2,268	2,335	+61	+2.68	21,900	-
[4488]	26/02/24	2,297	2,299	2,252	2,274	-23	-1.00	22,500	-
[4488]	26/02/20	2,312	2,315	2,286	2,297	-26	-1.12	15,400	-
[4488]	26/02/19	2,305	2,331	2,277	2,323	+18	+0.78	19,800	-
[4488]	26/02/18	2,266	2,334	2,265	2,305	+8	+0.35	26,000	-
[4488]	26/02/17	2,430	2,430	2,260	2,297	-136	-5.59	71,400	-
[4488]	26/02/16	2,401	2,443	2,361	2,433	+43	+1.80	25,100	-
[4488]	26/02/13	2,420	2,440	2,312	2,390	-180	-7.00	92,500	-
[4488]	26/02/12	2,599	2,606	2,551	2,570	-6	-0.23	33,700	-
[4488]	26/02/10	2,541	2,603	2,541	2,576	+35	+1.38	22,900	-
[4488]	26/02/09	2,501	2,565	2,498	2,541	+47	+1.88	20,600	-
[4488]	26/02/06	2,530	2,530	2,462	2,494	-64	-2.50	18,800	-
[4488]	26/02/05	2,483	2,578	2,477	2,558	+75	+3.02	15,100	-
[4488]	26/02/04	2,557	2,557	2,470	2,483	-93	-3.61	28,000	-
[4488]	26/02/03	2,597	2,597	2,540	2,576	+16	+0.63	9,100	-
[4488]	26/02/02	2,563	2,602	2,528	2,560	+11	+0.43	13,600	-
[4488]	26/01/30	2,562	2,603	2,534	2,549	+2	+0.08	12,100	-
[4488]	26/01/29	2,531	2,565	2,488	2,547	+11	+0.43	24,100	-
[4488]	26/01/28	2,582	2,582	2,525	2,536	-46	-1.78	19,700	-
[4488]	26/01/27	2,615	2,620	2,581	2,582	-28	-1.07	10,200	-
[4488]	26/01/26	2,650	2,650	2,587	2,610	-76	-2.83	24,500	-
[4488]	26/01/23	2,695	2,779	2,676	2,686	-13	-0.48	19,200	-
[4488]	26/01/22	2,673	2,718	2,656	2,699	+25	+0.93	20,200	-
[4488]	26/01/21	2,699	2,699	2,651	2,674	-36	-1.33	13,800	-
[4488]	26/01/20	2,794	2,802	2,710	2,710	-66	-2.38	13,000	-
[4488]	26/01/19	2,834	2,834	2,754	2,776	-59	-2.08	14,600	-
[4488]	26/01/16	2,850	2,855	2,800	2,835	-12	-0.42	18,100	-
[4488]	26/01/15	2,760	2,847	2,760	2,847	+86	+3.11	16,500	-
[4488]	26/01/14	2,761	2,800	2,760	2,761	-24	-0.86	7,700	-
[4488]	26/01/13	2,800	2,830	2,761	2,785	-7	-0.25	15,300	-
[4488]	26/01/09	2,775	2,820	2,754	2,792	+36	+1.31	19,200	-
[4488]	26/01/08	2,687	2,770	2,687	2,756	+62	+2.30	16,400	-
[4488]	26/01/07	2,643	2,699	2,643	2,694	+32	+1.20	11,400	-
[4488]	26/01/06	2,583	2,680	2,583	2,662	+79	+3.06	21,200	-
[4488]	26/01/05	2,611	2,623	2,572	2,583	-17	-0.65	21,700	-
[4488]	25/12/30	2,630	2,637	2,591	2,600	-35	-1.33	17,500	-
[4488]	25/12/29	2,700	2,712	2,633	2,635	-47	-1.75	16,200	-
[4488]	25/12/26	2,698	2,701	2,650	2,682	-18	-0.67	38,000	-
[4488]	25/12/25	2,582	2,707	2,582	2,700	+118	+4.57	49,100	-
[4488]	25/12/24	2,610	2,612	2,567	2,582	-23	-0.88	32,000	-
[4488]	25/12/23	2,580	2,620	2,560	2,605	+34	+1.32	66,600	-
[4488]	25/12/22	2,632	2,646	2,570	2,571	-58	-2.21	20,900	-
[4488]	25/12/19	2,592	2,637	2,592	2,629	+29	+1.12	17,800	-
[4488]	25/12/18	2,530	2,601	2,530	2,600	+44	+1.72	35,900	-
[4488]	25/12/17	2,596	2,604	2,520	2,556	-45	-1.73	24,400	-
[4488]	25/12/16	2,640	2,640	2,596	2,601	-59	-2.22	21,500	-
[4488]	25/12/15	2,623	2,669	2,607	2,660	+24	+0.91	15,300	-
[4488]	25/12/12	2,670	2,705	2,607	2,636	-45	-1.68	36,100	-
[4488]	25/12/11	2,737	2,738	2,680	2,681	-47	-1.72	33,200	-
[4488]	25/12/10	2,683	2,738	2,683	2,728	+37	+1.37	13,800	-
[4488]	25/12/09	2,711	2,740	2,690	2,691	-20	-0.74	16,500	-
[4488]	25/12/08	2,688	2,726	2,688	2,711	+1	+0.04	19,500	-
[4488]	25/12/05	2,702	2,749	2,702	2,710	-10	-0.37	9,000	-
[4488]	25/12/04	2,693	2,740	2,690	2,720	+54	+2.03	17,300	-
[4488]	25/12/03	2,665	2,696	2,653	2,666	-16	-0.60	15,700	-
[4488]	25/12/02	2,775	2,775	2,670	2,682	-106	-3.80	36,400	-
[4488]	25/12/01	2,846	2,861	2,771	2,788	-56	-1.97	14,300	-
[4488]	25/11/28	2,828	2,868	2,828	2,844	+1	+0.04	9,700	-
[4488]	25/11/27	2,760	2,845	2,755	2,843	+84	+3.04	19,500	-
[4488]	25/11/26	2,779	2,811	2,751	2,759	+15	+0.55	18,400	-
[4488]	25/11/25	2,794	2,795	2,704	2,744	-31	-1.12	45,300	-
[4488]	25/11/21	2,800	2,847	2,773	2,775	-65	-2.29	56,700	-
[4488]	25/11/20	2,880	2,917	2,811	2,840	-28	-0.98	59,800	-
[4488]	25/11/19	2,979	2,979	2,861	2,868	-82	-2.78	45,300	-
[4488]	25/11/18	3,075	3,075	2,935	2,950	-135	-4.38	83,900	-
[4488]	25/11/17	3,060	3,090	2,974	3,085	-5	-0.16	62,300	-
[4488]	25/11/14	3,130	3,175	3,030	3,090	+135	+4.57	115,600	-
[4488]	25/11/13	3,025	3,080	2,922	2,955	-110	-3.59	53,900	-
[4488]	25/11/12	2,927	3,075	2,927	3,065	+147	+5.04	39,400	-
[4488]	25/11/11	2,953	2,953	2,915	2,918	-21	-0.71	10,100	-
[4488]	25/11/10	2,938	2,968	2,922	2,939	+30	+1.03	8,100	-
[4488]	25/11/07	2,900	2,921	2,888	2,909	+2	+0.07	12,600	-
[4488]	25/11/06	2,917	2,960	2,891	2,907	+22	+0.76	17,100	-
[4488]	25/11/05	2,971	2,971	2,858	2,885	-66	-2.24	30,000	-
[4488]	25/11/04	2,929	2,978	2,890	2,951	+38	+1.30	22,000	-
[4488]	25/10/31	2,847	2,930	2,847	2,913	+69	+2.43	24,300	-
[4488]	25/10/30	2,830	2,890	2,806	2,844	+24	+0.85	17,900	-
[4488]	25/10/29	2,934	2,952	2,820	2,820	-96	-3.29	38,300	-
[4488]	25/10/28	2,993	2,993	2,916	2,916	-73	-2.44	21,600	-
[4488]	25/10/27	2,963	3,040	2,945	2,989	+69	+2.36	20,100	-
[4488]	25/10/24	2,992	2,992	2,920	2,920	-37	-1.25	11,800	-
[4488]	25/10/23	2,988	2,988	2,931	2,957	-8	-0.27	6,200	-
[4488]	25/10/22	2,986	3,005	2,961	2,965	+28	+0.95	10,400	-
[4488]	25/10/21	2,991	2,991	2,907	2,937	-4	-0.14	14,900	-
[4488]	25/10/20	2,898	2,987	2,897	2,941	+60	+2.08	17,700	-
[4488]	25/10/17	2,968	2,968	2,868	2,881	-116	-3.87	27,000	-
[4488]	25/10/16	2,970	3,010	2,950	2,997	+32	+1.08	14,600	-
[4488]	25/10/15	2,943	2,972	2,930	2,965	+64	+2.21	18,900	-
[4488]	25/10/14	2,980	2,980	2,895	2,901	-104	-3.46	36,000	-
[4488]	25/10/10	3,080	3,080	2,998	3,005	-70	-2.28	20,700	-
[4488]	25/10/09	3,040	3,105	3,035	3,075	+55	+1.82	22,500	-
[4488]	25/10/08	3,085	3,090	3,020	3,020	-65	-2.11	14,100	-
[4488]	25/10/07	3,070	3,105	3,040	3,085	+15	+0.49	20,700	-
[4488]	25/10/06	3,110	3,120	3,015	3,070	+83	+2.78	37,700	-
[4488]	25/10/03	2,998	3,045	2,981	2,987	-18	-0.60	28,000	-
[4488]	25/10/02	3,120	3,125	3,005	3,005	-75	-2.44	22,000	-
[4488]	25/10/01	3,205	3,210	3,080	3,080	-185	-5.67	42,400	-
[4488]	25/09/30	3,275	3,310	3,250	3,265	-40	-1.21	15,100	-
[4488]	25/09/29	3,320	3,340	3,285	3,305	-20	-0.60	19,900	-
[4488]	25/09/26	3,325	3,370	3,295	3,325	0	0.00	25,900	-
[4488]	25/09/25	3,300	3,335	3,270	3,325	+30	+0.91	16,600	-
[4488]	25/09/24	3,290	3,330	3,265	3,295	+5	+0.15	21,700	-
[4488]	25/09/22	3,275	3,390	3,275	3,290	+20	+0.61	37,500	-
[4488]	25/09/19	3,285	3,300	3,225	3,270	+15	+0.46	43,000	-
[4488]	25/09/18	3,260	3,285	3,225	3,255	+30	+0.93	26,400	-
[4488]	25/09/17	3,200	3,275	3,170	3,225	+30	+0.94	26,700	-
[4488]	25/09/16	3,160	3,230	3,150	3,195	+35	+1.11	19,400	-
[4488]	25/09/12	3,160	3,160	3,110	3,160	+30	+0.96	17,100	-
[4488]	25/09/11	3,145	3,160	3,120	3,130	-10	-0.32	13,500	-
[4488]	25/09/10	3,115	3,155	3,100	3,140	+30	+0.96	15,800	-
[4488]	25/09/09	3,150	3,180	3,100	3,110	-10	-0.32	17,800	-
[4488]	25/09/08	3,135	3,160	3,100	3,120	+15	+0.48	13,900	-
[4488]	25/09/05	3,075	3,110	3,060	3,105	+45	+1.47	15,800	-